中钢天源 sz.002057
9.44
+1.18%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.90 | 11.03 | 10.83 | 10.95 | +2.05% | 1.61 | 1.95% |
| 2026-02-13 | 10.73 | 10.92 | 10.66 | 10.73 | -1.01% | 1.45 | 1.78% |
| 2026-02-12 | 10.68 | 10.93 | 10.65 | 10.84 | +1.21% | 1.55 | 1.91% |
| 2026-02-11 | 10.50 | 10.94 | 10.48 | 10.71 | +1.90% | 2.33 | 2.88% |
| 2026-02-10 | 10.49 | 10.57 | 10.37 | 10.51 | 0.00% | 1.04 | 1.32% |
| 2026-02-09 | 10.47 | 10.65 | 10.44 | 10.51 | +1.55% | 1.17 | 1.48% |
| 2026-02-06 | 10.28 | 10.52 | 10.19 | 10.35 | -0.10% | 1.23 | 1.57% |
| 2026-02-05 | 10.68 | 10.71 | 10.27 | 10.36 | -3.45% | 1.81 | 2.30% |
| 2026-02-04 | 10.57 | 10.84 | 10.54 | 10.73 | +1.61% | 1.94 | 2.40% |
| 2026-02-03 | 10.48 | 10.58 | 10.32 | 10.56 | +2.33% | 1.51 | 1.92% |
| 2026-02-02 | 10.66 | 10.78 | 10.31 | 10.32 | -4.88% | 2.21 | 2.78% |
| 2026-01-30 | 10.97 | 10.97 | 10.52 | 10.85 | -2.69% | 3.12 | 3.85% |
| 2026-01-29 | 11.31 | 11.48 | 11.09 | 11.15 | -2.19% | 4.07 | 4.80% |
| 2026-01-28 | 11.17 | 11.44 | 11.08 | 11.40 | +1.88% | 2.95 | 3.47% |
| 2026-01-27 | 11.26 | 11.48 | 11.00 | 11.19 | -0.97% | 2.37 | 2.82% |
| 2026-01-26 | 11.26 | 11.37 | 11.15 | 11.30 | +0.62% | 3.25 | 3.83% |
| 2026-01-23 | 11.05 | 11.29 | 10.99 | 11.23 | +1.35% | 2.54 | 3.03% |
| 2026-01-22 | 10.88 | 11.08 | 10.85 | 11.08 | +1.84% | 2.57 | 3.11% |
| 2026-01-21 | 10.76 | 10.89 | 10.70 | 10.88 | +0.74% | 1.58 | 1.94% |
| 2026-01-20 | 10.86 | 10.90 | 10.64 | 10.80 | -0.64% | 1.72 | 2.12% |